Monolithic Power Systems, Inc. - Common Stock (MPWR)

1,382.36
+69.59 (5.30%)
NASDAQ· Last Trade: Jul 1st, 12:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Monolithic Power Systems, Inc. - Common Stock (MPWR)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20261,325.911,388.531,322.401,382.361,708,7701,382.36
6/29/20261,328.391,342.131,276.221,312.771,050,9881,310.77
6/26/20261,357.451,373.911,301.441,313.323,481,7421,311.32
6/25/20261,495.181,510.761,373.821,438.301,003,8011,436.11
6/24/20261,423.021,446.961,392.501,434.95865,1871,432.76
6/23/20261,443.041,486.921,403.361,423.761,636,5171,421.59
6/22/20261,592.691,594.811,506.371,537.881,109,1711,535.54
6/18/20261,529.241,581.041,515.621,563.701,935,5641,561.32
6/17/20261,545.561,548.001,435.831,448.211,111,7631,446.00
6/16/20261,650.881,656.221,496.521,498.771,039,5231,496.49
6/15/20261,652.561,666.641,605.011,652.29761,2821,649.77
6/12/20261,592.211,598.421,558.191,577.32567,7121,574.92
6/11/20261,523.441,593.771,506.821,589.55897,0371,587.13
6/10/20261,510.761,563.371,468.501,473.04736,9631,470.80
6/09/20261,597.511,627.641,405.001,531.98985,6781,529.65
6/08/20261,559.671,584.361,518.341,559.18935,7161,556.80
6/05/20261,591.251,599.991,473.951,481.051,369,0181,478.79
6/04/20261,630.041,666.691,591.641,652.60679,0781,650.08
6/03/20261,647.511,697.351,617.831,689.89442,4151,687.32
6/02/20261,572.001,627.851,558.111,624.99693,1921,622.51
6/01/20261,536.081,569.991,508.241,542.39593,2641,540.04
5/29/20261,645.001,657.001,556.771,566.211,164,3881,563.82
5/28/20261,616.931,656.781,575.001,633.17501,2181,630.68
5/27/20261,707.621,707.621,592.761,620.17859,0881,617.70
5/26/20261,650.491,714.091,622.101,662.98821,4861,660.45
5/22/20261,579.621,596.741,560.001,589.81476,7021,587.39
5/21/20261,535.801,562.491,516.011,561.25450,0801,558.87
5/20/20261,492.371,555.551,481.071,553.27753,2291,550.90
5/19/20261,434.911,493.141,412.891,468.11639,5081,465.87
5/18/20261,563.281,577.451,458.441,486.33807,1381,484.07
5/15/20261,562.551,587.741,548.611,550.02685,3561,547.66
5/14/20261,639.851,644.901,601.001,613.97373,6311,611.51
5/13/20261,631.201,675.421,614.001,650.35626,0951,647.84
5/12/20261,619.541,622.011,538.251,599.52732,0711,597.08
5/11/20261,594.491,663.991,585.001,661.10526,6581,658.57
5/08/20261,608.641,617.051,581.941,600.84686,7401,598.40
5/07/20261,636.321,636.331,559.001,575.96600,2071,573.56
5/06/20261,581.001,662.001,556.311,652.35854,4491,649.83
5/05/20261,588.941,607.861,557.051,588.12681,7321,585.70
5/04/20261,590.461,603.701,552.841,573.30515,4871,570.90
5/01/20261,564.561,589.711,521.001,583.48898,8181,581.07
4/30/20261,550.001,621.911,547.001,614.411,076,7251,611.95
4/29/20261,550.961,554.411,507.341,526.84689,6931,524.51
4/28/20261,527.311,537.741,488.031,504.08637,6911,501.79
4/27/20261,610.431,621.031,550.921,587.57608,3531,585.15
4/24/20261,626.331,661.791,595.901,632.06692,5191,629.57
4/23/20261,550.401,597.761,533.001,592.17638,2831,589.74
4/22/20261,545.061,560.091,519.211,522.04538,8681,519.72
4/21/20261,502.261,548.171,499.601,527.95552,1851,525.62
4/20/20261,471.451,492.751,453.671,490.86384,5741,488.59
4/17/20261,437.621,479.231,420.341,468.35635,6971,466.11
4/16/20261,365.621,405.141,353.551,402.81467,9301,400.67
4/15/20261,345.721,362.251,329.451,353.00466,1671,350.94
4/14/20261,372.491,378.551,349.011,363.42557,4501,361.34
4/13/20261,336.411,377.251,332.041,372.23393,8401,370.14
4/10/20261,339.011,370.001,339.011,353.85522,4191,351.79
4/09/20261,312.941,340.111,303.941,334.21554,8191,332.18
4/08/20261,255.261,322.621,251.981,312.941,012,9301,310.94
4/07/20261,179.211,194.731,153.171,191.22438,7071,189.41
4/06/20261,128.351,182.571,128.031,180.03499,5441,178.23
4/02/20261,071.891,125.721,071.891,118.49344,1461,116.79
4/01/20261,100.751,138.421,095.011,119.51668,3481,117.80